Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 7.400 | 7.880 | 7.350 | 7.500 | 7.500 | 4,312,500 |
| 2023-11-22 | 7.260 | 7.300 | 7.160 | 7.190 | 7.190 | 591,000 |
| 2023-11-21 | 7.380 | 7.460 | 7.200 | 7.220 | 7.220 | 1,271,500 |
| 2023-11-20 | 7.160 | 7.380 | 7.100 | 7.190 | 7.190 | 622,000 |
| 2023-11-17 | 7.300 | 7.480 | 7.090 | 7.130 | 7.130 | 2,538,500 |
| 2023-11-16 | 7.470 | 7.470 | 7.200 | 7.280 | 7.280 | 1,306,500 |
| 2023-11-15 | 7.500 | 7.660 | 7.290 | 7.380 | 7.380 | 1,384,500 |
| 2023-11-14 | 6.960 | 7.600 | 6.910 | 7.360 | 7.360 | 9,075,500 |
| 2023-11-13 | 6.900 | 7.050 | 6.720 | 6.960 | 6.960 | 2,757,000 |
| 2023-11-10 | 6.760 | 6.960 | 6.750 | 6.780 | 6.780 | 2,640,500 |
| 2023-11-08 | 6.830 | 7.000 | 6.650 | 6.760 | 6.760 | 966,500 |
| 2023-11-07 | 6.930 | 7.080 | 6.770 | 6.800 | 6.800 | 3,355,000 |
| 2023-11-06 | 6.710 | 6.880 | 6.620 | 6.800 | 6.800 | 1,379,000 |
| 2023-11-03 | 6.840 | 6.930 | 6.530 | 6.710 | 6.710 | 2,133,000 |
| 2023-11-02 | 6.640 | 6.840 | 6.610 | 6.800 | 6.800 | 2,281,000 |
| 2023-11-01 | 6.600 | 6.690 | 6.410 | 6.580 | 6.580 | 1,980,000 |
| 2023-10-31 | 6.290 | 6.610 | 6.180 | 6.590 | 6.590 | 5,357,000 |
| 2023-10-30 | 5.950 | 6.280 | 5.920 | 6.250 | 6.250 | 2,912,000 |
| 2023-10-27 | 6.000 | 6.110 | 5.910 | 6.060 | 6.060 | 1,161,500 |
| 2023-10-26 | 6.100 | 6.150 | 5.970 | 5.990 | 5.990 | 975,500 |
| 2023-10-25 | 5.910 | 6.160 | 5.910 | 6.050 | 6.050 | 830,000 |
| 2023-10-24 | 6.020 | 6.090 | 5.920 | 5.940 | 5.940 | 487,000 |
| 2023-10-23 | 6.260 | 6.260 | 6.000 | 6.020 | 6.020 | 818,000 |
| 2023-10-20 | 6.190 | 6.430 | 6.080 | 6.160 | 6.160 | 3,739,000 |
| 2023-10-19 | 6.180 | 6.180 | 5.900 | 6.100 | 6.100 | 467,000 |
| 2023-10-18 | 6.170 | 6.250 | 6.000 | 6.030 | 6.030 | 540,000 |
| 2023-10-17 | 6.040 | 6.260 | 5.960 | 6.050 | 6.050 | 3,058,000 |
| 2023-10-16 | 6.120 | 6.140 | 5.970 | 6.010 | 6.010 | 647,000 |
| 2023-10-13 | 5.800 | 6.100 | 5.760 | 6.090 | 6.090 | 1,412,000 |
| 2023-10-12 | 5.820 | 5.890 | 5.800 | 5.820 | 5.820 | 307,500 |
| 2023-10-11 | 5.880 | 5.950 | 5.830 | 5.870 | 5.870 | 535,000 |
| 2023-10-10 | 5.800 | 5.970 | 5.800 | 5.900 | 5.900 | 1,714,500 |
| 2023-10-09 | 5.750 | 5.850 | 5.550 | 5.720 | 5.720 | 620,500 |
| 2023-10-06 | 6.020 | 6.110 | 5.770 | 5.810 | 5.810 | 347,000 |
| 2023-10-05 | 5.790 | 6.050 | 5.750 | 6.010 | 6.010 | 1,646,500 |
| 2023-10-04 | 5.850 | 5.920 | 5.510 | 5.670 | 5.670 | 807,500 |
| 2023-10-03 | 5.850 | 6.000 | 5.760 | 5.810 | 5.810 | 388,500 |
| 2023-10-02 | 5.810 | 5.860 | 5.800 | 5.810 | 5.810 | 128,000 |
| 2023-09-28 | 5.750 | 5.930 | 5.750 | 5.830 | 5.830 | 349,500 |
| 2023-09-27 | 5.750 | 6.000 | 5.680 | 5.800 | 5.800 | 499,000 |
| 2023-09-26 | 5.630 | 5.770 | 5.010 | 5.720 | 5.720 | 289,000 |
| 2023-09-25 | 5.610 | 5.760 | 5.610 | 5.700 | 5.700 | 202,000 |
| 2023-09-22 | 5.650 | 5.750 | 5.510 | 5.720 | 5.720 | 194,500 |
| 2023-09-21 | 5.500 | 5.710 | 5.500 | 5.680 | 5.680 | 289,500 |
| 2023-09-20 | 5.460 | 5.600 | 5.460 | 5.550 | 5.550 | 109,500 |
| 2023-09-19 | 5.500 | 5.780 | 5.460 | 5.560 | 5.560 | 206,500 |
| 2023-09-18 | 5.550 | 5.660 | 5.420 | 5.430 | 5.430 | 66,000 |
| 2023-09-15 | 5.750 | 5.800 | 5.450 | 5.540 | 5.540 | 739,500 |
| 2023-09-14 | 5.610 | 5.610 | 5.400 | 5.450 | 5.450 | 136,000 |
| 2023-09-13 | 5.450 | 5.600 | 5.450 | 5.500 | 5.500 | 473,500 |
| 2023-09-12 | 5.410 | 5.440 | 5.400 | 5.440 | 5.440 | 78,000 |
| 2023-09-11 | 5.300 | 5.510 | 5.300 | 5.490 | 5.490 | 560,000 |
| 2023-09-08 | 5.430 | 5.510 | 5.400 | 5.450 | 5.450 | 205,500 |
| 2023-09-07 | 5.350 | 5.520 | 5.300 | 5.340 | 5.340 | 162,000 |
| 2023-09-06 | 5.600 | 5.600 | 5.400 | 5.530 | 5.530 | 131,500 |
| 2023-09-05 | 5.400 | 5.570 | 5.400 | 5.430 | 5.430 | 583,500 |
| 2023-09-04 | 5.200 | 5.440 | 5.200 | 5.360 | 5.360 | 116,500 |
| 2023-09-01 | 5.460 | 5.460 | 5.200 | 5.380 | 5.380 | 263,500 |
| 2023-08-31 | 5.400 | 5.580 | 5.200 | 5.220 | 5.220 | 570,000 |
| 2023-08-30 | 5.620 | 5.650 | 4.610 | 5.200 | 5.200 | 802,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.